Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 59.85 60.04 58.32 59.35 715,883 -0.16(-0.27%)
Jul 30, 2018 58.78 59.71 58.68 59.51 565,297 +1.24(+2.13%)
Jul 27, 2018 59.62 60.02 57.83 58.27 631,132 -1.61(-2.69%)
Jul 26, 2018 58.58 60.08 58.33 59.88 806,864 +1.26(+2.15%)
Jul 25, 2018 56.75 59.02 56.07 58.62 1,053,546 +1.86(+3.27%)
Jul 24, 2018 57.72 58.30 56.58 56.76 927,989 -0.68(-1.18%)
Jul 23, 2018 57.72 58.76 57.32 57.44 576,956 -0.10(-0.18%)
Jul 20, 2018 57.50 58.02 57.05 57.54 404,756 +0.27(+0.48%)
Jul 19, 2018 57.18 57.92 57.08 57.27 756,786 -0.21(-0.36%)
Jul 18, 2018 55.90 57.55 54.93 57.48 763,309 +1.21(+2.14%)
Jul 17, 2018 55.57 56.88 55.01 56.27 730,008 +0.47(+0.84%)
Jul 16, 2018 57.86 58.43 54.73 55.80 852,226 -2.56(-4.39%)
Jul 13, 2018 59.11 59.86 58.05 58.36 828,613 -0.85(-1.43%)
Jul 12, 2018 58.65 59.38 57.34 59.21 781,748 +1.07(+1.85%)
Jul 11, 2018 58.63 60.00 56.94 58.14 775,783 -1.22(-2.05%)
Jul 10, 2018 60.91 61.58 59.06 59.35 1,043,731 -1.32(-2.17%)
Jul 09, 2018 59.04 60.71 58.75 60.67 1,169,609 +2.17(+3.70%)
Jul 06, 2018 56.32 58.56 56.32 58.51 697,776 +1.67(+2.93%)
Jul 05, 2018 58.35 56.03 56.84 722,957 -0.21(-0.36%)
Jul 03, 2018 57.05 57.05 57.05 0 +1.60(+2.89%)
Jul 02, 2018 55.99 56.55 55.07 55.44 862,479 -1.53(-2.68%)
Jun 29, 2018 57.87 58.93 56.84 56.97 675,473 -0.70(-1.21%)
Jun 28, 2018 57.80 58.08 56.80 57.67 824,411 +0.18(+0.31%)
Jun 27, 2018 58.53 59.78 57.39 57.49 1,172,101 -0.21(-0.36%)
Jun 26, 2018 57.22 58.81 56.26 57.70 907,570 +0.71(+1.24%)
Jun 25, 2018 57.93 58.12 56.42 56.99 647,542 -1.04(-1.79%)
Jun 22, 2018 56.94 58.96 56.94 58.03 1,518,409 +2.73(+4.94%)
Jun 21, 2018 56.19 56.64 53.83 55.29 1,259,917 -1.66(-2.91%)
Jun 20, 2018 56.52 57.34 56.01 56.95 524,538 +0.92(+1.65%)
Jun 19, 2018 54.71 56.37 54.71 56.03 740,493 +0.35(+0.63%)
Jun 18, 2018 54.10 56.35 54.10 55.68 551,780 +1.69(+3.12%)
Jun 15, 2018 55.74 53.49 53.99 978,657 -1.75(-3.14%)
Jun 14, 2018 57.30 57.73 55.46 55.74 820,090 -1.23(-2.15%)
Jun 13, 2018 57.18 57.63 56.67 56.97 928,196 -0.67(-1.16%)
Jun 12, 2018 57.08 58.75 56.56 57.64 1,516,673 +0.74(+1.29%)
Jun 11, 2018 57.57 58.00 56.00 56.90 935,420 -0.62(-1.08%)
Jun 08, 2018 56.74 57.56 56.05 57.53 1,303,617 +0.59(+1.04%)
Jun 07, 2018 56.56 57.57 56.56 56.93 1,032,888 +0.77(+1.38%)
Jun 06, 2018 55.61 56.16 1,178,137 -0.95(-1.67%)
Jun 05, 2018 56.39 57.41 55.83 57.11 740,842 +0.43(+0.76%)
Jun 04, 2018 58.27 58.72 55.85 56.68 878,798 -1.14(-1.97%)
Jun 01, 2018 57.40 58.38 56.87 57.82 1,267,126 +0.81(+1.42%)
May 31, 2018 59.00 60.03 56.86 57.01 1,515,404 -2.54(-4.26%)
May 30, 2018 59.17 60.19 59.17 59.54 1,474,008 +0.71(+1.20%)
May 29, 2018 57.72 59.47 57.72 58.84 985,077 +0.48(+0.82%)
May 25, 2018 58.36 58.36 58.36 0 -1.54(-2.56%)
May 24, 2018 59.82 60.81 59.35 59.89 681,322 -0.72(-1.18%)
May 23, 2018 60.13 60.94 58.79 60.61 765,585 +0.30(+0.50%)
May 22, 2018 61.66 62.39 59.94 60.31 1,068,683 -1.25(-2.04%)
May 21, 2018 60.66 61.67 59.67 61.56 902,965 +1.47(+2.45%)
May 18, 2018 60.08 60.33 59.04 60.09 1,070,147 +0.17(+0.28%)
May 17, 2018 57.71 60.16 56.42 59.92 959,255 +2.22(+3.86%)
May 16, 2018 56.59 57.76 56.17 57.70 1,234,717 +1.12(+1.98%)
May 15, 2018 56.29 56.98 55.26 56.57 1,335,017 +0.16(+0.28%)
May 14, 2018 56.78 57.15 56.21 56.41 1,031,295 +0.25(+0.44%)
May 11, 2018 56.45 57.14 55.70 56.17 685,484 -0.30(-0.53%)
May 10, 2018 56.89 57.57 55.98 56.47 1,606,079 -0.07(-0.12%)
May 09, 2018 57.03 58.20 56.35 56.54 2,055,584 +0.15(+0.27%)
May 08, 2018 55.37 56.41 54.19 56.39 1,996,077 +0.67(+1.20%)
May 07, 2018 54.39 57.54 54.10 55.72 2,454,289 +1.93(+3.59%)
May 04, 2018 51.57 53.79 50.99 53.78 1,396,970 +2.34(+4.54%)
May 03, 2018 50.73 53.62 50.73 51.45 2,043,435 -0.58(-1.12%)
May 02, 2018 51.02 52.39 50.68 52.03 1,711,571 +1.02(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.